Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,800.00 | 5,800.00 | 5,610.00 | 5,640.00 | 5,583.60 | 192,642 |
| 2025-10-23 | 5,800.00 | 5,870.00 | 5,720.00 | 5,770.00 | 5,712.30 | 103,611 |
| 2025-10-22 | 5,760.00 | 5,810.00 | 5,670.00 | 5,800.00 | 5,742.00 | 109,882 |
| 2025-10-21 | 5,850.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,702.40 | 104,980 |
| 2025-10-20 | 5,720.00 | 5,840.00 | 5,680.00 | 5,820.00 | 5,761.80 | 94,159 |
| 2025-10-17 | 5,650.00 | 5,720.00 | 5,610.00 | 5,670.00 | 5,613.30 | 91,061 |
| 2025-10-16 | 5,700.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,593.50 | 110,052 |
| 2025-10-15 | 5,550.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,633.10 | 122,477 |
| 2025-10-14 | 5,570.00 | 5,640.00 | 5,430.00 | 5,540.00 | 5,484.60 | 133,329 |
| 2025-10-13 | 5,510.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,494.50 | 147,728 |
| 2025-10-10 | 5,620.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,544.00 | 241,712 |
| 2025-10-02 | 5,850.00 | 5,860.00 | 5,650.00 | 5,660.00 | 5,603.40 | 247,650 |
| 2025-10-01 | 6,060.00 | 6,080.00 | 5,770.00 | 5,780.00 | 5,722.20 | 461,210 |
| 2025-09-30 | 6,230.00 | 6,260.00 | 6,040.00 | 6,060.00 | 5,999.40 | 151,397 |
| 2025-09-29 | 6,210.00 | 6,310.00 | 6,200.00 | 6,250.00 | 6,187.50 | 83,999 |
| 2025-09-26 | 6,280.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,128.10 | 140,830 |
| 2025-09-25 | 6,390.00 | 6,420.00 | 6,290.00 | 6,340.00 | 6,276.60 | 138,003 |
| 2025-09-24 | 6,520.00 | 6,530.00 | 6,310.00 | 6,390.00 | 6,326.10 | 193,420 |
| 2025-09-23 | 6,420.00 | 6,500.00 | 6,350.00 | 6,460.00 | 6,395.40 | 163,381 |
| 2025-09-22 | 6,630.00 | 6,660.00 | 6,390.00 | 6,450.00 | 6,385.50 | 406,845 |
| 2025-09-19 | 6,690.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,524.10 | 285,459 |
| 2025-09-18 | 6,750.00 | 6,870.00 | 6,600.00 | 6,720.00 | 6,652.80 | 207,538 |
| 2025-09-17 | 6,800.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,672.60 | 216,044 |
| 2025-09-16 | 6,890.00 | 6,910.00 | 6,740.00 | 6,800.00 | 6,732.00 | 180,624 |
| 2025-09-15 | 6,950.00 | 7,110.00 | 6,630.00 | 6,900.00 | 6,831.00 | 130,418 |
| 2025-09-12 | 7,040.00 | 7,080.00 | 6,900.00 | 6,950.00 | 6,880.50 | 203,099 |
| 2025-09-11 | 7,030.00 | 7,130.00 | 6,980.00 | 7,040.00 | 6,969.60 | 85,167 |
| 2025-09-10 | 7,070.00 | 7,140.00 | 7,010.00 | 7,050.00 | 6,979.50 | 120,657 |
| 2025-09-09 | 6,970.00 | 7,070.00 | 6,890.00 | 7,050.00 | 6,979.50 | 114,620 |
| 2025-09-08 | 6,750.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,860.70 | 129,228 |
| 2025-09-05 | 6,840.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,722.10 | 56,478 |
| 2025-09-04 | 6,850.00 | 6,860.00 | 6,740.00 | 6,800.00 | 6,732.00 | 69,512 |
| 2025-09-03 | 6,740.00 | 6,810.00 | 6,720.00 | 6,790.00 | 6,722.10 | 44,304 |
| 2025-09-02 | 6,690.00 | 6,770.00 | 6,690.00 | 6,770.00 | 6,702.30 | 65,723 |
| 2025-09-01 | 6,760.00 | 6,760.00 | 6,630.00 | 6,680.00 | 6,613.20 | 134,895 |
| 2025-08-29 | 6,830.00 | 6,930.00 | 6,730.00 | 6,740.00 | 6,672.60 | 194,417 |
| 2025-08-28 | 6,950.00 | 7,090.00 | 6,860.00 | 6,860.00 | 6,791.40 | 310,898 |
| 2025-08-27 | 7,170.00 | 7,170.00 | 6,970.00 | 7,050.00 | 6,979.50 | 272,996 |
| 2025-08-26 | 7,130.00 | 7,200.00 | 7,120.00 | 7,140.00 | 7,068.60 | 39,118 |
| 2025-08-25 | 7,170.00 | 7,230.00 | 7,110.00 | 7,200.00 | 7,128.00 | 83,350 |
| 2025-08-22 | 7,190.00 | 7,280.00 | 7,070.00 | 7,160.00 | 7,088.40 | 169,004 |
| 2025-08-21 | 7,170.00 | 7,240.00 | 7,080.00 | 7,190.00 | 7,118.10 | 96,890 |
| 2025-08-20 | 7,160.00 | 7,220.00 | 7,050.00 | 7,130.00 | 7,058.70 | 246,322 |
| 2025-08-19 | 7,300.00 | 7,300.00 | 7,070.00 | 7,290.00 | 7,217.10 | 245,762 |
| 2025-08-18 | 7,400.00 | 7,440.00 | 7,230.00 | 7,300.00 | 7,227.00 | 147,978 |
| 2025-08-14 | 7,520.00 | 7,550.00 | 7,190.00 | 7,470.00 | 7,395.30 | 388,247 |
| 2025-08-13 | 7,410.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,444.80 | 134,318 |
| 2025-08-12 | 7,510.00 | 7,510.00 | 7,360.00 | 7,430.00 | 7,355.70 | 121,677 |
| 2025-08-11 | 7,510.00 | 7,540.00 | 7,450.00 | 7,510.00 | 7,434.90 | 56,844 |
| 2025-08-08 | 7,510.00 | 7,560.00 | 7,460.00 | 7,550.00 | 7,474.50 | 68,583 |
| 2025-08-07 | 7,470.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,444.80 | 77,359 |
| 2025-08-06 | 7,500.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,395.30 | 66,390 |
| 2025-08-05 | 7,500.00 | 7,530.00 | 7,400.00 | 7,510.00 | 7,434.90 | 105,074 |
| 2025-08-04 | 7,400.00 | 7,470.00 | 7,310.00 | 7,460.00 | 7,385.40 | 71,593 |
| 2025-08-01 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,286.40 | 220,232 |
| 2025-07-31 | 7,610.00 | 7,640.00 | 7,380.00 | 7,530.00 | 7,454.70 | 415,173 |
| 2025-07-30 | 7,650.00 | 7,870.00 | 7,580.00 | 7,780.00 | 7,702.20 | 265,270 |
| 2025-07-29 | 7,620.00 | 7,620.00 | 7,520.00 | 7,570.00 | 7,494.30 | 98,497 |
| 2025-07-28 | 7,650.00 | 7,710.00 | 7,550.00 | 7,620.00 | 7,543.80 | 90,729 |
| 2025-07-25 | 7,640.00 | 7,670.00 | 7,560.00 | 7,630.00 | 7,553.70 | 107,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 45.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.